602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,185900,36368730,2060,2060,2060,2060,1107
|
|
20230914,185800,36368730,2060,2060,2060,2060,0
|
|
20230914,185700,36368730,2060,2060,2060,2060,0
|
|
20230914,185600,36368730,2060,2060,2060,2060,0
|
|
20230914,185500,36368730,2060,2060,2060,2060,0
|
|
20230914,185400,36368730,2060,2060,2060,2060,0
|
|
20230914,185300,36368730,2060,2060,2060,2060,0
|
|
20230914,185200,36368730,2060,2060,2060,2060,0
|
|
20230914,185100,36368730,2060,2060,2060,2060,0
|
|
20230914,185000,36368730,2060,2060,2060,2060,0
|
|
20230914,184900,36368730,2060,2060,2060,2060,0
|
|
20230914,184800,36368730,2060,2060,2060,2060,0
|
|
20230914,184700,36368730,2060,2060,2060,2060,0
|
|
20230914,184600,36368730,2060,2060,2060,2060,0
|
|
20230914,184500,36368730,2060,2060,2060,2060,0
|
|
20230914,184400,36368730,2060,2060,2060,2060,0
|
|
20230914,184300,36368730,2060,2060,2060,2060,0
|
|
20230914,184200,36368730,2060,2060,2060,2060,0
|
|
20230914,184100,36368730,2060,2060,2060,2060,0
|
|
20230914,184000,36368730,2060,2060,2060,2060,0
|
|
20230914,183900,36368730,2060,2060,2060,2060,0
|
|
20230914,183800,36368730,2060,2060,2060,2060,0
|
|
20230914,183700,36368730,2060,2060,2060,2060,0
|
|
20230914,183600,36368730,2060,2060,2060,2060,0
|
|
20230914,183500,36368730,2060,2060,2060,2060,0
|
|
20230914,183400,36368730,2060,2060,2060,2060,0
|
|
20230914,183300,36368730,2060,2060,2060,2060,0
|
|
20230914,183200,36368730,2060,2060,2060,2060,0
|
|
20230914,183100,36368730,2060,2060,2060,2060,0
|
|
20230914,183000,36368730,2060,2060,2060,2060,0
|
|
20230914,182900,36368730,2060,2060,2060,2060,1107
|
|
20230914,182800,36368730,2060,2060,2060,2060,0
|
|
20230914,182700,36368730,2060,2060,2060,2060,0
|
|
20230914,182600,36368730,2060,2060,2060,2060,0
|
|
20230914,182500,36368730,2060,2060,2060,2060,0
|
|
20230914,182400,36368730,2060,2060,2060,2060,0
|
|
20230914,182300,36368730,2060,2060,2060,2060,0
|
|
20230914,182200,36368730,2060,2060,2060,2060,0
|
|
20230914,182100,36368730,2060,2060,2060,2060,0
|
|
20230914,182000,36368730,2060,2060,2060,2060,0
|
|
20230914,181900,36368730,2060,2060,2060,2060,0
|
|
20230914,181800,36368730,2060,2060,2060,2060,0
|
|
20230914,181700,36368730,2060,2060,2060,2060,0
|
|
20230914,181600,36368730,2060,2060,2060,2060,0
|
|
20230914,181500,36368730,2060,2060,2060,2060,0
|
|
20230914,181400,36368730,2060,2060,2060,2060,0
|
|
20230914,181300,36368730,2060,2060,2060,2060,0
|
|
20230914,181200,36368730,2060,2060,2060,2060,0
|
|
20230914,181100,36368730,2060,2060,2060,2060,0
|
|
20230914,181000,36368730,2060,2060,2060,2060,0
|
|
20230914,180900,36368730,2060,2060,2060,2060,0
|
|
20230914,180800,36368730,2060,2060,2060,2060,0
|
|
20230914,180700,36368730,2060,2060,2060,2060,0
|
|
20230914,180600,36368730,2060,2060,2060,2060,0
|
|
20230914,180500,36368730,2060,2060,2060,2060,0
|
|
20230914,180400,36368730,2060,2060,2060,2060,0
|
|
20230914,180300,36368730,2060,2060,2060,2060,0
|
|
20230914,180200,36368730,2060,2060,2060,2060,0
|
|
20230914,180100,36368730,2060,2060,2060,2060,0
|
|
20230914,180000,36368730,2060,2060,2060,2060,0
|
|
20230914,175900,36368730,2060,2060,2060,2060,1107
|
|
20230914,175800,36368730,2060,2060,2060,2060,0
|
|
20230914,175700,36368730,2060,2060,2060,2060,0
|
|
20230914,175600,36368730,2060,2060,2060,2060,0
|
|
20230914,175500,36368730,2060,2060,2060,2060,0
|
|
20230914,175400,36368730,2060,2060,2060,2060,0
|
|
20230914,175300,36368730,2060,2060,2060,2060,0
|
|
20230914,175200,36368730,2060,2060,2060,2060,0
|
|
20230914,175100,36368730,2060,2060,2060,2060,0
|
|
20230914,175000,36368730,2060,2060,2060,2060,0
|
|
20230914,174900,36368730,2060,2060,2060,2060,0
|
|
20230914,174800,36368730,2060,2060,2060,2060,0
|
|
20230914,174700,36368730,2060,2060,2060,2060,0
|
|
20230914,174600,36368730,2060,2060,2060,2060,0
|
|
20230914,174500,36368730,2060,2060,2060,2060,0
|
|
20230914,174400,36368730,2060,2060,2060,2060,0
|
|
20230914,174300,36368730,2060,2060,2060,2060,0
|
|
20230914,174200,36368730,2060,2060,2060,2060,0
|
|
20230914,174100,36368730,2060,2060,2060,2060,0
|
|
20230914,174000,36368730,2060,2060,2060,2060,0
|
|
20230914,173900,36368730,2060,2060,2060,2060,0
|
|
20230914,173800,36368730,2060,2060,2060,2060,0
|
|
20230914,173700,36368730,2060,2060,2060,2060,0
|
|
20230914,173600,36368730,2060,2060,2060,2060,0
|
|
20230914,173500,36368730,2060,2060,2060,2060,0
|
|
20230914,173400,36368730,2060,2060,2060,2060,0
|
|
20230914,173300,36368730,2060,2060,2060,2060,0
|
|
20230914,173200,36368730,2060,2060,2060,2060,0
|
|
20230914,173100,36368730,2060,2060,2060,2060,0
|
|
20230914,173000,36368730,2060,2060,2060,2060,0
|
|
20230914,172900,36368730,2060,2060,2060,2060,1107
|
|
20230914,172800,36368730,2060,2060,2060,2060,0
|
|
20230914,172700,36368730,2060,2060,2060,2060,0
|
|
20230914,172600,36368730,2060,2060,2060,2060,0
|
|
20230914,172500,36368730,2060,2060,2060,2060,0
|
|
20230914,172400,36368730,2060,2060,2060,2060,0
|
|
20230914,172300,36368730,2060,2060,2060,2060,0
|
|
20230914,172200,36368730,2060,2060,2060,2060,0
|
|
20230914,172100,36368730,2060,2060,2060,2060,0
|
|
20230914,172000,36368730,2060,2060,2060,2060,0
|
|
20230914,171900,36368730,2060,2060,2060,2060,0
|
|
20230914,171800,36368730,2060,2060,2060,2060,0
|
|
20230914,171700,36368730,2060,2060,2060,2060,0
|
|
20230914,171600,36368730,2060,2060,2060,2060,0
|
|
20230914,171500,36368730,2060,2060,2060,2060,0
|
|
20230914,171400,36368730,2060,2060,2060,2060,0
|
|
20230914,171300,36368730,2060,2060,2060,2060,0
|
|
20230914,171200,36368730,2060,2060,2060,2060,0
|
|
20230914,171100,36368730,2060,2060,2060,2060,0
|
|
20230914,171000,36368730,2060,2060,2060,2060,0
|
|
20230914,170900,36368730,2060,2060,2060,2060,0
|
|
20230914,170800,36368730,2060,2060,2060,2060,0
|
|
20230914,170700,36368730,2060,2060,2060,2060,0
|
|
20230914,170600,36368730,2060,2060,2060,2060,0
|
|
20230914,170500,36368730,2060,2060,2060,2060,0
|
|
20230914,170400,36368730,2060,2060,2060,2060,0
|
|
20230914,170300,36368730,2060,2060,2060,2060,0
|
|
20230914,170200,36368730,2060,2060,2060,2060,0
|
|
20230914,170100,36368730,2060,2060,2060,2060,0
|
|
20230914,170000,36368730,2060,2060,2060,2060,0
|
|
20230914,165900,36368730,2060,2060,2060,2060,1107
|
|
20230914,165800,36368730,2060,2060,2060,2060,0
|
|
20230914,165700,36368730,2060,2060,2060,2060,0
|
|
20230914,165600,36368730,2060,2060,2060,2060,0
|
|
20230914,165500,36368730,2060,2060,2060,2060,0
|
|
20230914,165400,36368730,2060,2060,2060,2060,0
|
|
20230914,165300,36368730,2060,2060,2060,2060,0
|
|
20230914,165200,36368730,2060,2060,2060,2060,0
|
|
20230914,165100,36368730,2060,2060,2060,2060,0
|
|
20230914,165000,36368730,2060,2060,2060,2060,0
|
|
20230914,164900,36368730,2060,2060,2060,2060,0
|
|
20230914,164800,36368730,2060,2060,2060,2060,0
|
|
20230914,164700,36368730,2060,2060,2060,2060,0
|
|
20230914,164600,36368730,2060,2060,2060,2060,0
|
|
20230914,164500,36368730,2060,2060,2060,2060,0
|
|
20230914,164400,36368730,2060,2060,2060,2060,0
|
|
20230914,164300,36368730,2060,2060,2060,2060,0
|
|
20230914,164200,36368730,2060,2060,2060,2060,0
|
|
20230914,164100,36368730,2060,2060,2060,2060,0
|
|
20230914,164000,36368730,2060,2060,2060,2060,0
|
|
20230914,163900,36368730,2060,2060,2060,2060,0
|
|
20230914,163800,36368730,2060,2060,2060,2060,0
|
|
20230914,163700,36368730,2060,2060,2060,2060,0
|
|
20230914,163600,36368730,2060,2060,2060,2060,0
|
|
20230914,163500,36368730,2060,2060,2060,2060,0
|
|
20230914,163400,36368730,2060,2060,2060,2060,0
|
|
20230914,163300,36368730,2060,2060,2060,2060,0
|
|
20230914,163200,36368730,2060,2060,2060,2060,0
|
|
20230914,163100,36368730,2060,2060,2060,2060,0
|
|
20230914,163000,36368730,2060,2060,2060,2060,0
|
|
20230914,162900,36368730,2060,2060,2060,2060,1107
|
|
20230914,162800,36368730,2060,2060,2060,2060,0
|
|
20230914,162700,36368730,2060,2060,2060,2060,0
|
|
20230914,162600,36368730,2060,2060,2060,2060,0
|
|
20230914,162500,36368730,2060,2060,2060,2060,0
|
|
20230914,162400,36368730,2060,2060,2060,2060,0
|
|
20230914,162300,36368730,2060,2060,2060,2060,0
|
|
20230914,162200,36368730,2060,2060,2060,2060,0
|
|
20230914,162100,36368730,2060,2060,2060,2060,0
|
|
20230914,162000,36368730,2060,2060,2060,2060,0
|
|
20230914,161900,36368730,2060,2060,2060,2060,0
|
|
20230914,161800,36368730,2060,2060,2060,2060,0
|
|
20230914,161700,36368730,2060,2060,2060,2060,0
|
|
20230914,161600,36368730,2060,2060,2060,2060,0
|
|
20230914,161500,36368730,2060,2060,2060,2060,0
|
|
20230914,161400,36368730,2060,2060,2060,2060,0
|
|
20230914,161300,36368730,2060,2060,2060,2060,0
|
|
20230914,161200,36368730,2060,2060,2060,2060,0
|
|
20230914,161100,36368730,2060,2060,2060,2060,0
|
|
20230914,161000,36368730,2060,2060,2060,2060,0
|
|
20230914,160900,36368730,2060,2060,2060,2060,0
|
|
20230914,160800,36368730,2060,2060,2060,2060,0
|
|
20230914,160700,36368730,2060,2060,2060,2060,0
|
|
20230914,160600,36368730,2060,2060,2060,2060,0
|
|
20230914,160500,36368730,2060,2060,2060,2060,0
|
|
20230914,160400,36368730,2060,2060,2060,2060,0
|
|
20230914,160300,36368730,2060,2060,2060,2060,0
|
|
20230914,160200,36368730,2060,2060,2060,2060,0
|
|
20230914,160100,36368730,2060,2060,2060,2060,0
|
|
20230914,160000,36368730,2060,2060,2060,2060,0
|
|
20230914,155900,36368730,2060,2060,2060,2060,1107
|
|
20230914,155800,36368730,2060,2060,2060,2060,0
|
|
20230914,155700,36368730,2060,2060,2060,2060,0
|
|
20230914,155600,36368730,2060,2060,2060,2060,0
|
|
20230914,155500,36368730,2060,2060,2060,2060,0
|
|
20230914,155400,36368730,2060,2060,2060,2060,0
|
|
20230914,155300,36368730,2060,2060,2060,2060,0
|
|
20230914,155200,36368730,2060,2060,2060,2060,0
|
|
20230914,155100,36368730,2060,2060,2060,2060,0
|
|
20230914,155000,36368730,2060,2060,2060,2060,0
|
|
20230914,154900,36368730,2060,2060,2060,2060,0
|
|
20230914,154800,36368730,2060,2060,2060,2060,0
|
|
20230914,154700,36368730,2060,2060,2060,2060,0
|
|
20230914,154600,36368730,2060,2060,2060,2060,0
|
|
20230914,154500,36368730,2060,2060,2060,2060,0
|
|
20230914,154400,36368730,2060,2060,2060,2060,0
|
|
20230914,154300,36368730,2060,2060,2060,2060,0
|
|
20230914,154200,36368730,2060,2060,2060,2060,0
|
|
20230914,154100,36368730,2060,2060,2060,2060,0
|
|
20230914,154000,36368730,2060,2060,2060,2060,0
|
|
20230914,153900,36368730,2060,2060,2060,2060,0
|
|
20230914,153800,36368730,2060,2060,2060,2060,0
|
|
20230914,153700,36368730,2060,2060,2060,2060,0
|
|
20230914,153600,36368730,2060,2060,2060,2060,0
|
|
20230914,153500,36368730,2060,2060,2060,2060,0
|
|
20230914,153400,36368730,2060,2060,2060,2060,0
|
|
20230914,153300,36368730,2060,2060,2060,2060,0
|
|
20230914,153200,36368730,2060,2060,2060,2060,0
|
|
20230914,153100,36368730,2060,2060,2060,2060,0
|
|
20230914,153000,36368730,2060,2060,2060,2060,1107
|
|
20230914,152900,34088310,2060,2060,2060,2060,0
|
|
20230914,152800,34088310,2060,2060,2060,2060,0
|
|
20230914,152700,34088310,2060,2060,2060,2060,0
|
|
20230914,152600,34088310,2060,2060,2060,2060,0
|
|
20230914,152500,34088310,2060,2060,2060,2060,0
|
|
20230914,152400,34088310,2060,2060,2060,2060,0
|
|
20230914,152300,34088310,2060,2060,2060,2060,0
|
|
20230914,152200,34088310,2060,2060,2060,2060,0
|
|
20230914,152100,34088310,2060,2060,2060,2060,0
|
|
20230914,152000,34088310,2060,2060,2060,2060,0
|
|
20230914,151900,34088310,2060,2060,2060,2060,48
|
|
20230914,151800,33989430,2065,2065,2065,2065,197
|
|
20230914,151700,33582625,2065,2065,2065,2065,16
|
|
20230914,151600,33549585,2060,2060,2060,2060,45
|
|
20230914,151500,33456885,2065,2065,2065,2065,0
|
|
20230914,151400,33456885,2065,2065,2065,2065,0
|
|
20230914,151300,33456885,2065,2065,2065,2065,0
|
|
20230914,151200,33456885,2065,2065,2065,2065,0
|
|
20230914,151100,33456885,2065,2065,2065,2065,0
|
|
20230914,151000,33456885,2065,2065,2065,2065,0
|
|
20230914,150900,33456885,2065,2065,2065,2065,0
|
|
20230914,150800,33456885,2065,2065,2065,2065,0
|
|
20230914,150700,33456885,2065,2065,2065,2065,0
|
|
20230914,150600,33456885,2065,2065,2065,2065,0
|
|
20230914,150500,33456885,2065,2065,2065,2065,500
|
|
20230914,150400,32424385,2060,2060,2060,2060,907
|
|
20230914,150300,30555965,2060,2060,2060,2060,0
|
|
20230914,150200,30555965,2060,2060,2060,2060,10
|
|
20230914,150100,30535365,2060,2060,2060,2060,0
|
|
20230914,150000,30535365,2060,2060,2060,2060,0
|
|
20230914,145900,30535365,2060,2060,2060,2060,40
|
|
20230914,145800,30452965,2060,2060,2060,2060,0
|
|
20230914,145700,30452965,2060,2060,2060,2060,0
|
|
20230914,145600,30452965,2060,2060,2060,2060,0
|
|
20230914,145500,30452965,2060,2060,2060,2060,0
|
|
20230914,145400,30452965,2060,2060,2060,2060,0
|
|
20230914,145300,30452965,2060,2060,2060,2060,0
|
|
20230914,145200,30452965,2060,2060,2060,2060,0
|
|
20230914,145100,30452965,2060,2060,2060,2060,0
|
|
20230914,145000,30452965,2060,2060,2060,2060,0
|
|
20230914,144900,30452965,2060,2060,2060,2060,0
|
|
20230914,144800,30452965,2060,2060,2060,2060,0
|
|
20230914,144700,30452965,2060,2060,2060,2060,0
|
|
20230914,144600,30452965,2060,2060,2060,2060,0
|
|
20230914,144500,30452965,2060,2060,2060,2060,0
|
|
20230914,144400,30452965,2060,2060,2060,2060,0
|
|
20230914,144300,30452965,2060,2060,2060,2060,0
|
|
20230914,144200,30452965,2060,2060,2060,2060,0
|
|
20230914,144100,30452965,2060,2060,2060,2060,0
|
|
20230914,144000,30452965,2060,2060,2060,2060,0
|
|
20230914,143900,30452965,2060,2060,2060,2060,0
|
|
20230914,143800,30452965,2060,2060,2060,2060,0
|
|
20230914,143700,30452965,2060,2060,2060,2060,0
|
|
20230914,143600,30452965,2060,2060,2060,2060,0
|
|
20230914,143500,30452965,2060,2060,2060,2060,0
|
|
20230914,143400,30452965,2060,2060,2060,2060,0
|
|
20230914,143300,30452965,2060,2060,2060,2060,0
|
|
20230914,143200,30452965,2060,2060,2060,2060,0
|
|
20230914,143100,30452965,2060,2060,2060,2060,0
|
|
20230914,143000,30452965,2060,2060,2060,2060,0
|
|
20230914,142900,30452965,2060,2060,2060,2060,0
|
|
20230914,142800,30452965,2060,2060,2060,2060,0
|
|
20230914,142700,30452965,2060,2060,2060,2060,0
|
|
20230914,142600,30452965,2060,2060,2060,2060,0
|
|
20230914,142500,30452965,2060,2060,2060,2060,0
|
|
20230914,142400,30452965,2060,2060,2060,2060,0
|
|
20230914,142300,30452965,2060,2060,2060,2060,0
|
|
20230914,142200,30452965,2060,2060,2060,2060,0
|
|
20230914,142100,30452965,2060,2060,2060,2060,0
|
|
20230914,142000,30452965,2060,2060,2060,2060,0
|
|
20230914,141900,30452965,2060,2060,2060,2060,1456
|
|
20230914,141800,27453605,2060,2060,2060,2060,0
|
|
20230914,141700,27453605,2060,2060,2060,2060,0
|
|
20230914,141600,27453605,2060,2060,2060,2060,0
|
|
20230914,141500,27453605,2060,2060,2060,2060,0
|
|
20230914,141400,27453605,2060,2060,2060,2060,0
|
|
20230914,141300,27453605,2060,2060,2060,2060,0
|
|
20230914,141200,27453605,2060,2060,2060,2060,0
|
|
20230914,141100,27453605,2060,2060,2060,2060,0
|
|
20230914,141000,27453605,2060,2060,2060,2060,0
|
|
20230914,140900,27453605,2060,2060,2060,2060,0
|
|
20230914,140800,27453605,2060,2060,2060,2060,0
|
|
20230914,140700,27453605,2060,2060,2060,2060,0
|
|
20230914,140600,27453605,2060,2060,2060,2060,0
|
|
20230914,140500,27453605,2060,2060,2060,2060,0
|
|
20230914,140400,27453605,2060,2060,2060,2060,1
|
|
20230914,140300,27451545,2055,2055,2055,2055,0
|
|
20230914,140200,27451545,2055,2055,2055,2055,0
|
|
20230914,140100,27451545,2055,2055,2055,2055,0
|
|
20230914,140000,27451545,2055,2055,2055,2055,0
|
|
20230914,135900,27451545,2055,2055,2055,2055,0
|
|
20230914,135800,27451545,2055,2055,2055,2055,0
|
|
20230914,135700,27451545,2055,2055,2055,2055,0
|
|
20230914,135600,27451545,2055,2055,2055,2055,0
|
|
20230914,135500,27451545,2055,2055,2055,2055,0
|
|
20230914,135400,27451545,2055,2055,2055,2055,0
|
|
20230914,135300,27451545,2055,2055,2055,2055,0
|
|
20230914,135200,27451545,2055,2055,2055,2055,0
|
|
20230914,135100,27451545,2055,2055,2055,2055,0
|
|
20230914,135000,27451545,2055,2055,2055,2055,0
|
|
20230914,134900,27451545,2055,2055,2055,2055,0
|
|
20230914,134800,27451545,2055,2055,2055,2055,0
|
|
20230914,134700,27451545,2055,2055,2055,2055,0
|
|
20230914,134600,27451545,2055,2055,2055,2055,0
|
|
20230914,134500,27451545,2055,2055,2055,2055,0
|
|
20230914,134400,27451545,2055,2055,2055,2055,0
|
|
20230914,134300,27451545,2055,2055,2055,2055,0
|
|
20230914,134200,27451545,2055,2055,2055,2055,0
|
|
20230914,134100,27451545,2055,2055,2055,2055,0
|
|
20230914,134000,27451545,2055,2055,2055,2055,0
|
|
20230914,133900,27451545,2055,2055,2055,2055,0
|
|
20230914,133800,27451545,2055,2055,2055,2055,0
|
|
20230914,133700,27451545,2055,2055,2055,2055,0
|
|
20230914,133600,27451545,2055,2055,2055,2055,0
|
|
20230914,133500,27451545,2055,2055,2055,2055,500
|
|
20230914,133400,26424045,2060,2060,2060,2060,0
|
|
20230914,133300,26424045,2060,2060,2060,2060,0
|
|
20230914,133200,26424045,2060,2060,2060,2060,1
|
|
20230914,133100,26421985,2060,2060,2060,2060,1
|
|
20230914,133000,26419925,2055,2055,2055,2055,0
|
|
20230914,132900,26419925,2055,2055,2055,2055,0
|
|
20230914,132800,26419925,2055,2055,2055,2055,0
|
|
20230914,132700,26419925,2055,2055,2055,2055,0
|
|
20230914,132600,26419925,2055,2055,2055,2055,100
|
|
20230914,132500,26214425,2055,2055,2055,2055,0
|
|
20230914,132400,26214425,2055,2055,2055,2055,0
|
|
20230914,132300,26214425,2055,2055,2055,2055,147
|
|
20230914,132200,25912340,2060,2060,2060,2060,0
|
|
20230914,132100,25912340,2060,2060,2060,2060,0
|
|
20230914,132000,25912340,2060,2060,2060,2060,0
|
|
20230914,131900,25912340,2060,2060,2060,2060,0
|
|
20230914,131800,25912340,2060,2060,2060,2060,0
|
|
20230914,131700,25912340,2060,2060,2060,2060,0
|
|
20230914,131600,25912340,2060,2060,2060,2060,0
|
|
20230914,131500,25912340,2060,2060,2060,2060,2
|
|
20230914,131400,25908220,2060,2060,2060,2060,0
|
|
20230914,131300,25908220,2060,2060,2060,2060,0
|
|
20230914,131200,25908220,2060,2060,2060,2060,0
|
|
20230914,131100,25908220,2060,2060,2060,2060,1
|
|
20230914,131000,25906160,2055,2055,2055,2055,0
|
|
20230914,130900,25906160,2055,2055,2055,2055,0
|
|
20230914,130800,25906160,2055,2055,2055,2055,0
|
|
20230914,130700,25906160,2055,2055,2055,2055,0
|
|
20230914,130600,25906160,2055,2055,2055,2055,1
|
|
20230914,130500,25904105,2055,2055,2055,2055,663
|
|
20230914,130400,24541640,2045,2045,2045,2045,0
|
|
20230914,130300,24541640,2045,2045,2045,2045,0
|
|
20230914,130200,24541640,2045,2045,2045,2045,0
|
|
20230914,130100,24541640,2045,2045,2045,2045,0
|
|
20230914,130000,24541640,2045,2045,2045,2045,0
|
|
20230914,125900,24541640,2045,2045,2045,2045,0
|
|
20230914,125800,24541640,2045,2045,2045,2045,0
|
|
20230914,125700,24541640,2045,2045,2045,2045,0
|
|
20230914,125600,24541640,2045,2045,2045,2045,0
|
|
20230914,125500,24541640,2045,2045,2045,2045,0
|
|
20230914,125400,24541640,2045,2045,2045,2045,0
|
|
20230914,125300,24541640,2045,2045,2045,2045,0
|
|
20230914,125200,24541640,2045,2045,2045,2045,0
|
|
20230914,125100,24541640,2045,2045,2045,2045,0
|
|
20230914,125000,24541640,2045,2045,2045,2045,0
|
|
20230914,124900,24541640,2045,2045,2045,2045,0
|
|
20230914,124800,24541640,2045,2045,2045,2045,0
|
|
20230914,124700,24541640,2045,2045,2045,2045,0
|
|
20230914,124600,24541640,2045,2045,2045,2045,0
|
|
20230914,124500,24541640,2045,2045,2045,2045,0
|
|
20230914,124400,24541640,2045,2045,2045,2045,0
|
|
20230914,124300,24541640,2045,2045,2045,2045,0
|
|
20230914,124200,24541640,2045,2045,2045,2045,0
|
|
20230914,124100,24541640,2045,2045,2045,2045,0
|
|
20230914,124000,24541640,2045,2045,2045,2045,0
|
|
20230914,123900,24541640,2045,2045,2045,2045,0
|
|
20230914,123800,24541640,2045,2045,2045,2045,0
|
|
20230914,123700,24541640,2045,2045,2045,2045,500
|
|
20230914,123600,23519140,2055,2055,2055,2055,0
|
|
20230914,123500,23519140,2055,2055,2055,2055,1
|
|
20230914,123400,23517085,2035,2035,2035,2035,0
|
|
20230914,123300,23517085,2035,2035,2035,2035,0
|
|
20230914,123200,23517085,2035,2035,2035,2035,0
|
|
20230914,123100,23517085,2035,2035,2035,2035,0
|
|
20230914,123000,23517085,2035,2035,2035,2035,0
|
|
20230914,122900,23517085,2035,2035,2035,2035,0
|
|
20230914,122800,23517085,2035,2050,2050,2035,4031
|
|
20230914,122700,15275800,2055,2055,2055,2055,0
|
|
20230914,122600,15275800,2055,2055,2055,2055,0
|
|
20230914,122500,15275800,2055,2055,2055,2055,0
|
|
20230914,122400,15275800,2055,2055,2055,2055,0
|
|
20230914,122300,15275800,2055,2055,2055,2055,0
|
|
20230914,122200,15275800,2055,2055,2055,2055,0
|
|
20230914,122100,15275800,2055,2055,2055,2055,0
|
|
20230914,122000,15275800,2055,2055,2055,2055,0
|
|
20230914,121900,15275800,2055,2055,2055,2055,0
|
|
20230914,121800,15275800,2055,2055,2055,2055,0
|
|
20230914,121700,15275800,2055,2055,2055,2055,0
|
|
20230914,121600,15275800,2055,2055,2055,2055,0
|
|
20230914,121500,15275800,2055,2055,2055,2055,0
|
|
20230914,121400,15275800,2055,2055,2055,2055,0
|
|
20230914,121300,15275800,2055,2055,2055,2055,1
|
|
20230914,121200,15273745,2055,2055,2055,2055,0
|
|
20230914,121100,15273745,2055,2055,2055,2055,0
|
|
20230914,121000,15273745,2055,2055,2055,2055,0
|
|
20230914,120900,15273745,2055,2055,2055,2055,0
|
|
20230914,120800,15273745,2055,2055,2055,2055,0
|
|
20230914,120700,15273745,2055,2055,2055,2055,0
|
|
20230914,120600,15273745,2055,2055,2055,2055,0
|
|
20230914,120500,15273745,2055,2055,2055,2055,0
|
|
20230914,120400,15273745,2055,2055,2055,2055,0
|
|
20230914,120300,15273745,2055,2055,2055,2055,0
|
|
20230914,120200,15273745,2055,2055,2055,2055,0
|
|
20230914,120100,15273745,2055,2055,2055,2055,0
|
|
20230914,120000,15273745,2055,2055,2055,2055,0
|
|
20230914,115900,15273745,2055,2055,2055,2055,0
|
|
20230914,115800,15273745,2055,2055,2055,2055,0
|
|
20230914,115700,15273745,2055,2055,2055,2055,0
|
|
20230914,115600,15273745,2055,2055,2055,2055,0
|
|
20230914,115500,15273745,2055,2055,2055,2055,0
|
|
20230914,115400,15273745,2055,2055,2055,2055,0
|
|
20230914,115300,15273745,2055,2055,2055,2055,0
|
|
20230914,115200,15273745,2055,2055,2055,2055,0
|
|
20230914,115100,15273745,2055,2055,2055,2055,0
|
|
20230914,115000,15273745,2055,2055,2055,2055,0
|
|
20230914,114900,15273745,2055,2055,2055,2055,0
|
|
20230914,114800,15273745,2055,2055,2055,2055,5
|
|
20230914,114700,15263470,2045,2045,2045,2045,0
|
|
20230914,114600,15263470,2045,2045,2045,2045,0
|
|
20230914,114500,15263470,2045,2045,2045,2045,0
|
|
20230914,114400,15263470,2045,2045,2045,2045,0
|
|
20230914,114300,15263470,2045,2045,2045,2045,0
|
|
20230914,114200,15263470,2045,2045,2045,2045,0
|
|
20230914,114100,15263470,2045,2045,2045,2045,0
|
|
20230914,114000,15263470,2045,2045,2045,2045,0
|
|
20230914,113900,15263470,2045,2045,2045,2045,0
|
|
20230914,113800,15263470,2045,2045,2045,2045,0
|
|
20230914,113700,15263470,2045,2045,2045,2045,0
|
|
20230914,113600,15263470,2045,2045,2045,2045,0
|
|
20230914,113500,15263470,2045,2045,2045,2045,0
|
|
20230914,113400,15263470,2045,2045,2045,2045,0
|
|
20230914,113300,15263470,2045,2045,2045,2045,0
|
|
20230914,113200,15263470,2045,2045,2045,2045,0
|
|
20230914,113100,15263470,2045,2045,2045,2045,0
|
|
20230914,113000,15263470,2045,2045,2045,2045,0
|
|
20230914,112900,15263470,2045,2050,2050,2045,710
|
|
20230914,112800,13810110,2050,2050,2050,2050,0
|
|
20230914,112700,13810110,2050,2050,2050,2050,0
|
|
20230914,112600,13810110,2050,2050,2050,2050,0
|
|
20230914,112500,13810110,2050,2050,2050,2050,0
|
|
20230914,112400,13810110,2050,2050,2050,2050,0
|
|
20230914,112300,13810110,2050,2050,2050,2050,0
|
|
20230914,112200,13810110,2050,2050,2050,2050,1
|
|
20230914,112100,13808060,2055,2055,2055,2055,0
|
|
20230914,112000,13808060,2055,2055,2055,2055,0
|
|
20230914,111900,13808060,2055,2055,2055,2055,0
|
|
20230914,111800,13808060,2055,2055,2055,2055,0
|
|
20230914,111700,13808060,2055,2055,2055,2055,0
|
|
20230914,111600,13808060,2055,2055,2055,2055,0
|
|
20230914,111500,13808060,2055,2055,2055,2055,0
|
|
20230914,111400,13808060,2055,2055,2055,2055,0
|
|
20230914,111300,13808060,2055,2055,2055,2055,0
|
|
20230914,111200,13808060,2055,2055,2055,2055,0
|
|
20230914,111100,13808060,2055,2055,2055,2055,0
|
|
20230914,111000,13808060,2055,2055,2055,2055,0
|
|
20230914,110900,13808060,2055,2055,2055,2055,1
|
|
20230914,110800,13806005,2055,2055,2055,2055,0
|
|
20230914,110700,13806005,2055,2055,2055,2055,0
|
|
20230914,110600,13806005,2055,2055,2055,2055,0
|
|
20230914,110500,13806005,2055,2055,2055,2055,0
|
|
20230914,110400,13806005,2055,2055,2055,2055,0
|
|
20230914,110300,13806005,2055,2055,2055,2055,468
|
|
20230914,110200,12844265,2055,2055,2055,2055,0
|
|
20230914,110100,12844265,2055,2055,2055,2055,0
|
|
20230914,110000,12844265,2055,2055,2055,2055,0
|
|
20230914,105900,12844265,2055,2055,2055,2055,0
|
|
20230914,105800,12844265,2055,2055,2055,2055,0
|
|
20230914,105700,12844265,2055,2055,2055,2055,0
|
|
20230914,105600,12844265,2055,2055,2055,2055,1437
|
|
20230914,105500,9891230,2060,2060,2060,2060,0
|
|
20230914,105400,9891230,2060,2060,2060,2060,0
|
|
20230914,105300,9891230,2060,2060,2060,2060,0
|
|
20230914,105200,9891230,2060,2060,2060,2060,0
|
|
20230914,105100,9891230,2060,2060,2060,2060,0
|
|
20230914,105000,9891230,2060,2060,2060,2060,0
|
|
20230914,104900,9891230,2060,2060,2060,2060,0
|
|
20230914,104800,9891230,2060,2060,2060,2060,0
|
|
20230914,104700,9891230,2060,2060,2060,2060,0
|
|
20230914,104600,9891230,2060,2060,2060,2060,0
|
|
20230914,104500,9891230,2060,2060,2060,2060,0
|
|
20230914,104400,9891230,2060,2060,2060,2060,0
|
|
20230914,104300,9891230,2060,2060,2060,2060,0
|
|
20230914,104200,9891230,2060,2060,2060,2060,0
|
|
20230914,104100,9891230,2060,2060,2060,2060,0
|
|
20230914,104000,9891230,2060,2060,2060,2060,0
|
|
20230914,103900,9891230,2060,2060,2060,2060,50
|
|
20230914,103800,9788230,2065,2065,2065,2065,0
|
|
20230914,103700,9788230,2065,2065,2065,2065,0
|
|
20230914,103600,9788230,2065,2065,2065,2065,0
|
|
20230914,103500,9788230,2065,2065,2065,2065,1
|
|
20230914,103400,9786165,2065,2065,2065,2065,0
|
|
20230914,103300,9786165,2065,2065,2065,2065,0
|
|
20230914,103200,9786165,2065,2065,2065,2065,0
|
|
20230914,103100,9786165,2065,2065,2065,2065,0
|
|
20230914,103000,9786165,2065,2065,2065,2065,0
|
|
20230914,102900,9786165,2065,2065,2065,2065,0
|
|
20230914,102800,9786165,2065,2065,2065,2065,0
|
|
20230914,102700,9786165,2065,2065,2065,2065,0
|
|
20230914,102600,9786165,2065,2065,2065,2065,0
|
|
20230914,102500,9786165,2065,2065,2065,2065,0
|
|
20230914,102400,9786165,2065,2065,2065,2065,0
|
|
20230914,102300,9786165,2065,2065,2065,2065,0
|
|
20230914,102200,9786165,2065,2065,2065,2065,1
|
|
20230914,102100,9784100,2065,2065,2065,2065,0
|
|
20230914,102000,9784100,2065,2065,2065,2065,0
|
|
20230914,101900,9784100,2065,2065,2065,2065,0
|
|
20230914,101800,9784100,2065,2065,2065,2065,0
|
|
20230914,101700,9784100,2065,2065,2065,2065,0
|
|
20230914,101600,9784100,2065,2065,2065,2065,0
|
|
20230914,101500,9784100,2065,2065,2065,2065,0
|
|
20230914,101400,9784100,2065,2065,2065,2065,29
|
|
20230914,101300,9724215,2065,2065,2065,2065,0
|
|
20230914,101200,9724215,2065,2065,2065,2065,0
|
|
20230914,101100,9724215,2065,2065,2065,2065,0
|
|
20230914,101000,9724215,2065,2065,2065,2065,100
|
|
20230914,100900,9517715,2065,2065,2065,2065,0
|
|
20230914,100800,9517715,2065,2065,2065,2065,0
|
|
20230914,100700,9517715,2065,2065,2065,2065,0
|
|
20230914,100600,9517715,2065,2065,2065,2065,0
|
|
20230914,100500,9517715,2065,2065,2065,2065,0
|
|
20230914,100400,9517715,2065,2065,2065,2065,0
|
|
20230914,100300,9517715,2065,2065,2065,2065,0
|
|
20230914,100200,9517715,2065,2065,2065,2065,1
|
|
20230914,100100,9515650,2055,2055,2055,2055,0
|
|
20230914,100000,9515650,2055,2055,2055,2055,517
|
|
20230914,095900,8453215,2055,2055,2055,2055,0
|
|
20230914,095800,8453215,2055,2055,2055,2055,0
|
|
20230914,095700,8453215,2055,2055,2055,2055,0
|
|
20230914,095600,8453215,2055,2055,2055,2055,50
|
|
20230914,095500,8350465,2050,2050,2050,2050,2
|
|
20230914,095400,8346365,2045,2045,2045,2045,0
|
|
20230914,095300,8346365,2045,2045,2045,2045,0
|
|
20230914,095200,8346365,2045,2045,2045,2045,100
|
|
20230914,095100,8141865,2045,2045,2045,2045,1
|
|
20230914,095000,8139820,2055,2050,2055,2050,1004
|
|
20230914,094900,6081600,2055,2055,2055,2055,25
|
|
20230914,094800,6030225,2055,2055,2055,2055,0
|
|
20230914,094700,6030225,2055,2055,2055,2055,0
|
|
20230914,094600,6030225,2055,2055,2055,2055,100
|
|
20230914,094500,5824725,2055,2055,2055,2055,0
|
|
20230914,094400,5824725,2055,2055,2055,2055,0
|
|
20230914,094300,5824725,2055,2055,2055,2055,0
|
|
20230914,094200,5824725,2055,2055,2055,2055,133
|
|
20230914,094100,5551410,2055,2055,2055,2055,100
|
|
20230914,094000,5345910,2055,2055,2055,2055,0
|
|
20230914,093900,5345910,2055,2055,2055,2055,0
|
|
20230914,093800,5345910,2055,2055,2055,2055,0
|
|
20230914,093700,5345910,2055,2055,2055,2055,2
|
|
20230914,093600,5341800,2055,2055,2055,2055,0
|
|
20230914,093500,5341800,2055,2055,2055,2055,0
|
|
20230914,093400,5341800,2055,2055,2055,2055,0
|
|
20230914,093300,5341800,2055,2055,2055,2055,0
|
|
20230914,093200,5341800,2055,2055,2055,2055,0
|
|
20230914,093100,5341800,2055,2055,2055,2055,0
|
|
20230914,093000,5341800,2055,2055,2055,2055,0
|
|
20230914,092900,5341800,2055,2055,2055,2055,0
|
|
20230914,092800,5341800,2055,2055,2055,2055,0
|
|
20230914,092700,5341800,2055,2055,2055,2055,0
|
|
20230914,092600,5341800,2055,2055,2055,2055,250
|
|
20230914,092500,4828050,2055,2055,2055,2055,0
|
|
20230914,092400,4828050,2055,2055,2055,2055,0
|
|
20230914,092300,4828050,2055,2055,2055,2055,0
|
|
20230914,092200,4828050,2055,2055,2055,2055,58
|
|
20230914,092100,4708860,2055,2055,2055,2055,0
|
|
20230914,092000,4708860,2055,2055,2055,2055,587
|
|
20230914,091900,3502575,2055,2055,2055,2055,0
|
|
20230914,091800,3502575,2055,2060,2060,2055,168
|
|
20230914,091700,3157085,2055,2055,2055,2055,0
|
|
20230914,091600,3157085,2055,2055,2055,2055,0
|
|
20230914,091500,3157085,2055,2055,2055,2055,6
|
|
20230914,091400,3144755,2055,2055,2055,2055,0
|
|
20230914,091300,3144755,2055,2055,2055,2055,339
|
|
20230914,091200,2448110,2055,2055,2055,2055,168
|
|
20230914,091100,2102870,2055,2055,2055,2055,0
|
|
20230914,091000,2102870,2055,2055,2055,2055,0
|
|
20230914,090900,2102870,2055,2055,2055,2055,30
|
|
20230914,090800,2041220,2055,2055,2055,2055,0
|
|
20230914,090700,2041220,2055,2055,2055,2055,0
|
|
20230914,090600,2041220,2055,2055,2055,2055,0
|
|
20230914,090500,2041220,2055,2055,2055,2055,0
|
|
20230914,090400,2041220,2055,2065,2065,2055,266
|
|
20230914,090300,1494000,2075,2075,2075,2075,0
|
|
20230914,090200,1494000,2075,2075,2075,2075,0
|
|
20230914,090100,1494000,2075,2075,2075,2075,50
|
|
20230914,090000,1390250,2075,2075,2075,2075,670
|